The last time AT&T (T) closed below $12.50 was on July 18, 2023, having a price of $12.02. It was down 0.6% for the day. The latest price is $26.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $13.23 | $13.30 | $13.14 | $13.22 | 45,406,200 |
August 30 2023 | $13.30 | $13.40 | $13.14 | $13.16 | 26,065,300 |
August 29 2023 | $12.91 | $13.24 | $12.91 | $13.20 | 45,429,000 |
August 28 2023 | $12.67 | $12.75 | $12.61 | $12.70 | 30,173,700 |
August 25 2023 | $12.66 | $12.70 | $12.56 | $12.61 | 22,107,700 |
August 24 2023 | $12.55 | $12.76 | $12.55 | $12.65 | 29,780,100 |
August 23 2023 | $12.74 | $12.82 | $12.64 | $12.65 | 29,371,100 |
August 22 2023 | $12.59 | $12.80 | $12.54 | $12.74 | 43,201,000 |
August 21 2023 | $12.53 | $12.64 | $12.44 | $12.60 | 47,841,400 |
August 18 2023 | $12.48 | $12.64 | $12.47 | $12.56 | 32,206,300 |
August 17 2023 | $12.63 | $12.65 | $12.50 | $12.52 | 36,036,700 |
August 16 2023 | $12.65 | $12.68 | $12.52 | $12.60 | 29,440,300 |
August 15 2023 | $12.69 | $12.70 | $12.60 | $12.64 | 26,393,600 |
August 14 2023 | $12.79 | $12.84 | $12.67 | $12.74 | 26,901,400 |
August 11 2023 | $12.65 | $12.87 | $12.62 | $12.84 | 31,213,900 |
August 10 2023 | $12.77 | $12.82 | $12.66 | $12.66 | 33,556,400 |
August 09 2023 | $12.66 | $12.82 | $12.65 | $12.75 | 33,951,700 |
August 08 2023 | $12.46 | $12.69 | $12.46 | $12.67 | 39,075,100 |
August 07 2023 | $12.52 | $12.59 | $12.41 | $12.52 | 38,109,900 |
August 04 2023 | $12.56 | $12.61 | $12.51 | $12.51 | 38,878,700 |
August 03 2023 | $12.73 | $12.74 | $12.54 | $12.59 | 40,781,600 |
August 02 2023 | $12.77 | $13.01 | $12.70 | $12.82 | 41,739,100 |
August 01 2023 | $13.01 | $13.02 | $12.74 | $12.78 | 46,296,400 |
July 31 2023 | $12.92 | $13.04 | $12.88 | $12.98 | 47,585,600 |
July 28 2023 | $13.04 | $13.11 | $12.90 | $12.91 | 51,420,600 |
Daily pricing data for AT&T dates back to 11/21/1983, and may be incomplete.
